Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 42.59 | 42.65 | 42.27 | 42.42 | 1,311,448 | +0.15(+0.35%) |
Aug 29, 2019 | 42.01 | 42.40 | 41.96 | 42.27 | 2,066,572 | +0.49(+1.18%) |
Aug 28, 2019 | 41.47 | 41.78 | 41.29 | 41.78 | 1,352,062 | +0.22(+0.53%) |
Aug 27, 2019 | 41.92 | 41.92 | 41.47 | 41.56 | 1,444,396 | -0.18(-0.43%) |
Aug 26, 2019 | 41.52 | 41.77 | 41.42 | 41.74 | 1,492,811 | +0.46(+1.11%) |
Aug 23, 2019 | 42.03 | 42.28 | 41.16 | 41.28 | 2,191,448 | -0.96(-2.28%) |
Aug 22, 2019 | 42.50 | 42.50 | 41.92 | 42.24 | 2,278,395 | -0.14(-0.33%) |
Aug 21, 2019 | 42.27 | 42.48 | 42.18 | 42.38 | 1,666,349 | +0.36(+0.85%) |
Aug 20, 2019 | 42.28 | 42.29 | 41.93 | 42.02 | 1,891,838 | -0.07(-0.16%) |
Aug 19, 2019 | 41.81 | 42.19 | 41.71 | 42.09 | 2,379,207 | +0.39(+0.94%) |
Aug 16, 2019 | 41.18 | 41.74 | 40.97 | 41.69 | 1,555,007 | +0.86(+2.10%) |
Aug 15, 2019 | 40.72 | 41.03 | 40.55 | 40.84 | 1,749,399 | +0.23(+0.56%) |
Aug 14, 2019 | 41.15 | 41.34 | 40.57 | 40.61 | 2,457,939 | -1.03(-2.47%) |
Aug 13, 2019 | 41.11 | 41.73 | 40.98 | 41.64 | 2,289,681 | +0.41(+0.99%) |
Aug 12, 2019 | 41.44 | 41.74 | 41.20 | 41.23 | 1,653,519 | -0.28(-0.67%) |
Aug 09, 2019 | 40.90 | 41.64 | 40.90 | 41.51 | 2,146,714 | +0.62(+1.52%) |
Aug 08, 2019 | 40.34 | 40.97 | 39.60 | 40.89 | 2,513,148 | +0.71(+1.77%) |
Aug 07, 2019 | 39.38 | 40.20 | 39.05 | 40.18 | 2,105,785 | +0.51(+1.28%) |
Aug 06, 2019 | 39.26 | 39.69 | 39.17 | 39.67 | 3,592,832 | +0.71(+1.82%) |
Aug 05, 2019 | 39.43 | 39.51 | 38.77 | 38.96 | 1,777,422 | -1.04(-2.59%) |
Aug 02, 2019 | 39.96 | 40.14 | 39.61 | 40.00 | 2,075,508 | -0.24(-0.59%) |
Aug 01, 2019 | 39.88 | 40.53 | 39.80 | 40.23 | 2,674,464 | +0.25(+0.63%) |
Jul 31, 2019 | 40.14 | 40.26 | 39.58 | 39.98 | 3,205,677 | -0.16(-0.39%) |
Jul 30, 2019 | 40.25 | 40.25 | 39.97 | 40.14 | 893,049 | -0.23(-0.57%) |
Jul 29, 2019 | 40.43 | 40.63 | 40.21 | 40.36 | 1,402,966 | -0.02(-0.04%) |
Jul 26, 2019 | 40.31 | 40.44 | 40.11 | 40.38 | 1,080,343 | +0.19(+0.47%) |
Jul 25, 2019 | 40.11 | 40.24 | 39.91 | 40.19 | 2,238,275 | +0.08(+0.20%) |
Jul 24, 2019 | 39.49 | 40.12 | 39.37 | 40.11 | 1,675,042 | +0.71(+1.80%) |
Jul 23, 2019 | 39.29 | 39.48 | 39.08 | 39.40 | 1,387,180 | +0.24(+0.63%) |
Jul 22, 2019 | 39.22 | 39.31 | 39.07 | 39.16 | 1,262,623 | -0.07(-0.17%) |
Jul 19, 2019 | 39.64 | 39.77 | 39.21 | 39.22 | 824,933 | -0.50(-1.25%) |
Jul 18, 2019 | 39.38 | 39.88 | 39.33 | 39.72 | 1,175,081 | +0.25(+0.64%) |
Jul 17, 2019 | 39.73 | 40.02 | 39.44 | 39.47 | 932,562 | -0.24(-0.62%) |
Jul 16, 2019 | 40.11 | 40.11 | 39.66 | 39.71 | 915,586 | -0.39(-0.98%) |
Jul 15, 2019 | 40.19 | 40.31 | 39.95 | 40.10 | 1,494,142 | -0.02(-0.04%) |
Jul 12, 2019 | 39.84 | 40.14 | 39.73 | 40.12 | 1,385,633 | +0.29(+0.74%) |
Jul 11, 2019 | 39.75 | 39.98 | 39.57 | 39.83 | 1,077,888 | +0.02(+0.04%) |
Jul 10, 2019 | 39.98 | 40.13 | 39.79 | 39.81 | 1,109,635 | +0.18(+0.45%) |
Jul 09, 2019 | 39.17 | 39.65 | 39.15 | 39.63 | 1,206,189 | +0.24(+0.62%) |
Jul 08, 2019 | 39.65 | 39.74 | 39.29 | 39.39 | 1,218,102 | -0.43(-1.09%) |
Jul 05, 2019 | 39.87 | 39.88 | 39.41 | 39.82 | 1,418,478 | -0.09(-0.22%) |
Jul 03, 2019 | 39.67 | 40.12 | 39.55 | 39.91 | 1,131,449 | +0.36(+0.91%) |
Jul 02, 2019 | 39.43 | 39.65 | 39.25 | 39.55 | 1,465,403 | +0.20(+0.52%) |
Jul 01, 2019 | 39.30 | 39.57 | 39.04 | 39.34 | 1,689,315 | +0.36(+0.92%) |
Jun 28, 2019 | 38.99 | 39.02 | 38.80 | 38.99 | 1,829,413 | +0.09(+0.23%) |
Jun 27, 2019 | 38.88 | 39.03 | 38.85 | 38.90 | 969,766 | +0.12(+0.32%) |
Jun 26, 2019 | 39.03 | 39.03 | 38.75 | 38.77 | 1,058,375 | -0.12(-0.31%) |
Jun 25, 2019 | 39.36 | 39.36 | 38.85 | 38.90 | 1,453,728 | -0.29(-0.73%) |
Jun 24, 2019 | 39.36 | 39.36 | 39.04 | 39.18 | 1,005,611 | -0.11(-0.27%) |
Jun 21, 2019 | 39.41 | 39.42 | 39.01 | 39.29 | 1,738,598 | -0.19(-0.48%) |
Jun 20, 2019 | 39.61 | 39.77 | 39.24 | 39.48 | 1,619,869 | +0.24(+0.62%) |
Jun 19, 2019 | 39.20 | 39.45 | 39.17 | 39.23 | 2,106,553 | +0.08(+0.21%) |
Jun 18, 2019 | 38.78 | 39.30 | 38.71 | 39.15 | 1,978,741 | +0.68(+1.76%) |
Jun 17, 2019 | 38.51 | 38.87 | 38.46 | 38.47 | 945,880 | -0.03(-0.08%) |
Jun 14, 2019 | 38.53 | 38.68 | 38.35 | 38.50 | 906,801 | -0.12(-0.32%) |
Jun 13, 2019 | 38.85 | 38.96 | 38.55 | 38.63 | 1,215,315 | -0.01(-0.02%) |
Jun 12, 2019 | 38.62 | 38.90 | 38.51 | 38.63 | 1,053,515 | -0.05(-0.13%) |
Jun 11, 2019 | 39.17 | 39.17 | 38.55 | 38.68 | 955,083 | -0.08(-0.21%) |
Jun 10, 2019 | 39.17 | 39.26 | 38.75 | 38.77 | 1,998,921 | -0.16(-0.42%) |
Jun 07, 2019 | 38.76 | 39.17 | 38.72 | 38.93 | 2,086,416 | +0.33(+0.85%) |
Jun 06, 2019 | 38.41 | 38.70 | 38.25 | 38.60 | 2,966,400 | +0.39(+1.02%) |
Jun 05, 2019 | 38.12 | 38.28 | 37.90 | 38.21 | 1,728,209 | +0.26(+0.69%) |
Jun 04, 2019 | 37.81 | 38.01 | 37.53 | 37.95 | 1,880,545 | +0.34(+0.91%) |